Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2014 | 20.18 | 20.32 | 19.80 | 20.22 | 229,453 | +0.35(+1.76%) |
Oct 30, 2014 | 19.64 | 19.99 | 19.64 | 19.87 | 82,566 | +0.09(+0.46%) |
Oct 29, 2014 | 19.75 | 19.92 | 19.34 | 19.78 | 81,124 | +0.04(+0.20%) |
Oct 28, 2014 | 19.28 | 19.77 | 19.26 | 19.74 | 154,910 | +0.50(+2.60%) |
Oct 27, 2014 | 19.58 | 19.62 | 19.17 | 19.24 | 89,749 | -0.38(-1.94%) |
Oct 24, 2014 | 19.70 | 19.83 | 19.51 | 19.62 | 64,990 | -0.05(-0.25%) |
Oct 23, 2014 | 19.88 | 20.06 | 19.49 | 19.67 | 137,541 | +0.03(+0.15%) |
Oct 22, 2014 | 20.39 | 19.62 | 19.64 | 68,758 | -0.56(-2.77%) | |
Oct 21, 2014 | 19.57 | 20.24 | 19.02 | 20.20 | 167,222 | +0.67(+3.43%) |
Oct 20, 2014 | 19.71 | 20.15 | 19.45 | 19.53 | 163,724 | -0.22(-1.11%) |
Oct 17, 2014 | 20.29 | 19.67 | 19.75 | 132,945 | -0.14(-0.70%) | |
Oct 16, 2014 | 19.58 | 20.57 | 19.58 | 19.89 | 379,130 | -0.04(-0.20%) |
Oct 15, 2014 | 19.43 | 20.00 | 19.23 | 19.93 | 179,848 | +0.17(+0.86%) |
Oct 14, 2014 | 20.37 | 20.53 | 19.42 | 19.76 | 233,808 | -0.34(-1.69%) |
Oct 13, 2014 | 19.85 | 20.82 | 19.85 | 20.10 | 143,070 | +0.25(+1.26%) |
Oct 10, 2014 | 20.36 | 20.73 | 19.80 | 19.85 | 163,875 | -0.66(-3.22%) |
Oct 09, 2014 | 20.97 | 20.99 | 20.33 | 20.51 | 173,313 | -0.42(-2.01%) |
Oct 08, 2014 | 20.27 | 20.98 | 19.95 | 20.93 | 245,846 | +0.56(+2.75%) |
Oct 07, 2014 | 20.22 | 20.87 | 20.21 | 20.37 | 201,806 | +0.23(+1.14%) |
Oct 06, 2014 | 20.58 | 20.65 | 19.98 | 20.14 | 124,368 | -0.48(-2.33%) |
Oct 03, 2014 | 21.08 | 21.20 | 20.30 | 20.62 | 134,213 | -0.35(-1.67%) |
Oct 02, 2014 | 21.16 | 21.24 | 20.61 | 20.97 | 103,417 | -0.13(-0.62%) |
Oct 01, 2014 | 21.19 | 21.47 | 20.86 | 21.10 | 182,589 | -0.17(-0.80%) |
Sep 30, 2014 | 21.01 | 21.41 | 20.89 | 21.27 | 304,523 | +0.18(+0.85%) |
Sep 29, 2014 | 21.20 | 21.83 | 20.90 | 21.09 | 126,519 | -0.32(-1.49%) |
Sep 26, 2014 | 20.10 | 21.43 | 19.90 | 21.41 | 156,316 | +1.36(+6.78%) |
Sep 25, 2014 | 20.37 | 20.37 | 19.64 | 20.05 | 351,760 | -0.41(-2.00%) |
Sep 24, 2014 | 20.33 | 20.78 | 19.63 | 20.46 | 216,268 | +0.12(+0.59%) |
Sep 23, 2014 | 20.92 | 21.17 | 20.23 | 20.34 | 123,005 | -0.72(-3.42%) |
Sep 22, 2014 | 20.74 | 21.17 | 20.45 | 21.06 | 107,531 | +0.13(+0.62%) |
Sep 19, 2014 | 21.18 | 21.30 | 20.47 | 20.93 | 213,670 | -0.16(-0.76%) |
Sep 18, 2014 | 21.25 | 21.92 | 20.84 | 21.09 | 60,357 | -0.03(-0.14%) |
Sep 17, 2014 | 21.63 | 21.96 | 21.08 | 21.12 | 102,082 | -0.44(-2.04%) |
Sep 16, 2014 | 22.40 | 22.50 | 21.55 | 21.56 | 100,377 | -0.87(-3.88%) |
Sep 15, 2014 | 22.58 | 22.84 | 22.22 | 22.43 | 180,998 | -0.22(-0.97%) |
Sep 12, 2014 | 22.70 | 22.80 | 22.38 | 22.65 | 159,308 | -0.03(-0.13%) |
Sep 11, 2014 | 21.00 | 22.73 | 21.00 | 22.68 | 192,502 | +1.76(+8.41%) |
Sep 10, 2014 | 21.30 | 21.30 | 20.68 | 20.92 | 96,315 | -0.44(-2.06%) |
Sep 09, 2014 | 21.88 | 21.88 | 21.22 | 21.36 | 79,928 | -0.64(-2.91%) |
Sep 08, 2014 | 22.07 | 22.07 | 21.59 | 22.00 | 77,965 | -0.08(-0.36%) |
Sep 05, 2014 | 22.19 | 22.42 | 21.84 | 22.08 | 77,176 | -0.23(-1.03%) |
Sep 04, 2014 | 22.31 | 22.57 | 22.31 | 22.31 | 93,315 | +0.06(+0.27%) |
Sep 03, 2014 | 22.39 | 22.44 | 21.87 | 22.25 | 234,130 | -0.05(-0.22%) |
Sep 02, 2014 | 21.83 | 22.50 | 21.40 | 22.30 | 107,921 | +0.51(+2.34%) |
Aug 29, 2014 | 21.79 | 21.79 | 21.79 | 0 | +1.24(+6.03%) | |
Aug 28, 2014 | 20.30 | 21.16 | 20.13 | 20.55 | 171,642 | +0.10(+0.49%) |
Aug 27, 2014 | 20.60 | 20.69 | 20.24 | 20.45 | 84,052 | -0.08(-0.39%) |
Aug 26, 2014 | 21.01 | 21.01 | 20.42 | 20.53 | 158,234 | -0.53(-2.52%) |
Aug 25, 2014 | 21.68 | 21.68 | 20.88 | 21.06 | 154,898 | -0.39(-1.82%) |
Aug 22, 2014 | 20.81 | 21.73 | 20.69 | 21.45 | 227,257 | +0.45(+2.14%) |
Aug 21, 2014 | 22.58 | 22.65 | 20.69 | 21.00 | 425,226 | -1.65(-7.28%) |
Aug 20, 2014 | 22.69 | 22.75 | 22.36 | 22.65 | 67,716 | -0.14(-0.61%) |
Aug 19, 2014 | 23.01 | 23.10 | 22.72 | 22.79 | 60,475 | -0.21(-0.91%) |
Aug 18, 2014 | 23.23 | 23.36 | 22.84 | 23.00 | 65,707 | -0.01(-0.04%) |
Aug 15, 2014 | 23.09 | 23.17 | 22.49 | 23.01 | 133,809 | +0.11(+0.48%) |
Aug 14, 2014 | 22.90 | 22.99 | 22.60 | 22.90 | 88,793 | -0.03(-0.13%) |
Aug 13, 2014 | 22.63 | 23.00 | 22.60 | 22.93 | 131,719 | +0.31(+1.37%) |
Aug 12, 2014 | 22.45 | 22.74 | 22.32 | 22.62 | 151,759 | +0.06(+0.27%) |
Aug 11, 2014 | 21.89 | 22.65 | 21.80 | 22.56 | 236,430 | +0.71(+3.25%) |
Aug 08, 2014 | 21.93 | 21.95 | 21.65 | 21.85 | 118,043 | -0.03(-0.14%) |
Aug 07, 2014 | 21.69 | 21.92 | 21.53 | 21.88 | 133,607 | +0.26(+1.20%) |
Aug 06, 2014 | 21.44 | 21.95 | 21.37 | 21.62 | 180,933 | -0.03(-0.14%) |
Aug 05, 2014 | 21.56 | 22.18 | 21.23 | 21.65 | 117,512 | -0.07(-0.32%) |
Aug 04, 2014 | 21.80 | 21.98 | 21.19 | 21.72 | 109,124 | -0.03(-0.14%) |